Guangdong Electric Power Devel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.980	2.000	1.980	1.990	1.942	510,445
2025-01-20	1.990	2.000	1.980	1.990	1.942	743,318
2025-01-17	2.000	2.000	1.980	1.990	1.942	365,790
2025-01-16	1.990	2.000	1.980	2.000	1.952	621,200
2025-01-15	1.990	2.020	1.980	1.980	1.933	1,153,998
2025-01-14	1.980	2.000	1.970	1.990	1.942	1,469,403
2025-01-13	1.980	1.990	1.970	1.980	1.933	419,200
2025-01-10	1.980	1.990	1.970	1.990	1.942	237,898
2025-01-09	1.990	1.990	1.960	1.980	1.933	500,377
2025-01-08	1.980	1.990	1.960	1.990	1.942	1,065,298
2025-01-07	1.990	2.000	1.980	1.990	1.942	1,195,796
2025-01-06	2.000	2.000	1.990	1.990	1.942	251,336
2025-01-03	2.000	2.000	1.990	1.990	1.942	404,458
2025-01-02	2.020	2.030	1.990	2.000	1.952	1,749,250
2024-12-31	2.020	2.020	2.010	2.020	1.972	438,138
2024-12-30	2.010	2.020	2.010	2.020	1.972	893,178
2024-12-27	2.010	2.020	2.000	2.010	1.962	1,439,836
2024-12-26	2.010	2.020	2.000	2.000	1.952	944,498
2024-12-25	2.040	2.040	2.000	2.010	1.962	2,219,692
2024-12-24	2.030	2.050	2.020	2.040	1.991	1,115,898
2024-12-23	2.040	2.050	2.020	2.030	1.981	707,600
2024-12-20	2.040	2.050	2.040	2.050	2.001	741,358
2024-12-19	2.040	2.060	2.040	2.050	2.001	500,540
2024-12-18	2.040	2.060	2.040	2.060	2.011	416,258
2024-12-17	2.060	2.060	2.040	2.050	2.001	384,060
2024-12-16	2.060	2.060	2.050	2.060	2.011	689,640
2024-12-13	2.070	2.070	2.050	2.060	2.011	475,480
2024-12-12	2.070	2.070	2.050	2.060	2.011	1,735,880
2024-12-11	2.070	2.070	2.050	2.060	2.011	587,834
2024-12-10	2.070	2.090	2.060	2.070	2.021	906,306
2024-12-09	2.060	2.060	2.040	2.060	2.011	482,353
2024-12-06	2.040	2.060	2.040	2.050	2.001	1,002,954
2024-12-05	2.030	2.040	2.030	2.030	1.981	725,380
2024-12-04	2.030	2.050	2.020	2.030	1.981	1,175,080
2024-12-03	2.040	2.040	2.020	2.030	1.981	504,340
2024-12-02	2.020	2.040	2.020	2.030	1.981	1,292,531
2024-11-29	2.030	2.040	2.000	2.030	1.981	848,719
2024-11-28	2.040	2.040	2.020	2.030	1.981	497,033
2024-11-27	2.010	2.030	2.010	2.030	1.981	833,954
2024-11-26	2.030	2.040	2.020	2.020	1.972	802,253
2024-11-25	2.040	2.040	2.020	2.030	1.981	931,893
2024-11-22	2.070	2.070	2.030	2.040	1.991	950,093
2024-11-21	2.080	2.080	2.050	2.060	2.011	1,478,873
2024-11-20	2.070	2.080	2.060	2.080	2.030	904,133
2024-11-19	2.080	2.090	2.060	2.070	2.021	679,793
2024-11-18	2.070	2.100	2.070	2.090	2.040	1,760,979
2024-11-15	2.090	2.090	2.060	2.070	2.021	1,671,700
2024-11-14	2.110	2.110	2.080	2.090	2.040	2,875,330
2024-11-13	2.110	2.120	2.100	2.110	2.060	1,017,010
2024-11-12	2.140	2.140	2.100	2.120	2.069	2,913,480
2024-11-11	2.140	2.160	2.120	2.140	2.089	2,078,000
2024-11-08	2.160	2.180	2.140	2.150	2.099	1,787,809
2024-11-07	2.130	2.170	2.110	2.150	2.099	2,986,507
2024-11-06	2.120	2.130	2.110	2.130	2.079	1,599,059
2024-11-05	2.100	2.120	2.100	2.110	2.060	2,318,320
2024-11-04	2.110	2.110	2.090	2.110	2.060	932,740
2024-11-01	2.120	2.120	2.090	2.110	2.060	1,235,360
2024-10-31	2.090	2.130	2.080	2.120	2.069	3,020,763
2024-10-30	2.110	2.110	2.080	2.090	2.040	1,460,920
2024-10-29	2.120	2.130	2.100	2.100	2.050	2,200,100

← NewerPage 8 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0231 CNY
2025-06-26	0.0218 CNY
2024-06-14	0.0216 CNY
2021-06-24	0.1450 CNY
2020-06-24	0.1301 CNY
2019-07-01	0.0683 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.